Skip to main content
Velesto Energy Berhad (KLSE:VELESTO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2450
-0.0050 (-2.00%)
At close: Sep 26, 2025

Velesto Energy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.250.260.250.250.25-2.00%34,331,400
Sep 25, 20250.240.250.240.250.256.38%40,817,100
Sep 24, 20250.250.250.230.240.24-2.08%53,290,300
Sep 23, 20250.240.250.240.240.24-16,662,500
Sep 22, 20250.240.240.230.240.242.13%17,045,000
Sep 19, 20250.240.250.240.240.24-34,187,800
Sep 18, 20250.240.240.230.240.24-24,493,200
Sep 17, 20250.240.250.230.240.242.17%48,099,800
Sep 12, 20250.220.240.220.230.236.98%49,256,000
Sep 11, 20250.220.220.210.220.22-9,209,400
Sep 10, 20250.220.220.210.220.222.38%7,578,400
Sep 9, 20250.220.220.200.210.21-2.33%47,023,200
Sep 8, 20250.210.220.200.220.224.88%24,784,300
Sep 4, 20250.220.220.210.210.21-4.65%31,662,000
Sep 3, 20250.210.220.200.220.224.88%96,803,300
Sep 2, 20250.210.210.200.210.212.50%23,047,600
Aug 29, 20250.200.210.200.200.20-5,048,800
Aug 28, 20250.210.210.200.200.20-2.44%9,955,300
Aug 27, 20250.210.210.200.210.21-2,673,400
Aug 26, 20250.200.210.200.210.212.50%27,526,700
Aug 25, 20250.200.210.200.200.20-13,432,300
Aug 22, 20250.200.200.200.200.202.56%17,124,800
Aug 21, 20250.200.200.190.200.20-10,243,800
Aug 20, 20250.190.200.190.200.202.63%7,510,400
Aug 19, 20250.190.200.190.190.192.70%78,351,100
Aug 18, 20250.190.190.190.190.19-45,825,800
Aug 15, 20250.190.190.190.190.19-1,902,100
Aug 14, 20250.190.190.190.190.19-1,788,800
Aug 13, 20250.190.190.190.190.19-5,164,900
Aug 12, 20250.190.190.190.190.19-18,647,500
Aug 11, 20250.190.190.190.190.19-2,153,900
Aug 8, 20250.190.190.190.190.19-3,888,400
Aug 7, 20250.190.190.190.190.19-6,237,900
Aug 6, 20250.190.190.180.190.19-1,070,100
Aug 5, 20250.180.190.180.190.192.78%8,225,700
Aug 4, 20250.190.190.180.180.18-16,074,300
Aug 1, 20250.190.190.180.180.18-2,069,400
Jul 31, 20250.180.190.180.180.18-18,148,900
Jul 30, 20250.190.190.180.180.18-2.70%1,730,800
Jul 29, 20250.190.190.180.190.19-5,825,600
Jul 28, 20250.190.190.180.190.19-27,375,100
Jul 25, 20250.190.190.190.190.192.78%45,549,600
Jul 24, 20250.180.190.180.180.18-2.70%4,431,300
Jul 23, 20250.180.190.180.190.19-1,523,800
Jul 22, 20250.180.190.180.190.192.78%3,423,500
Jul 21, 20250.180.190.180.180.18-2,012,800
Jul 18, 20250.180.190.180.180.18-2,220,300
Jul 17, 20250.180.190.180.180.18-13,328,000
Jul 16, 20250.180.190.180.180.18-4,462,100
Jul 15, 20250.190.190.180.180.18-2.70%7,226,600